KissMeData/065680/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	194100	207103800	15960	15960	15960	15960	588
3	20240320	194000	207103800	15960	15960	15960	15960	0
4	20240320	193900	207103800	15960	15960	15960	15960	0
5	20240320	193800	207103800	15960	15960	15960	15960	0
6	20240320	193700	207103800	15960	15960	15960	15960	0
7	20240320	193600	207103800	15960	15960	15960	15960	0
8	20240320	193500	207103800	15960	15960	15960	15960	0
9	20240320	193400	207103800	15960	15960	15960	15960	0
10	20240320	193300	207103800	15960	15960	15960	15960	0
11	20240320	193200	207103800	15960	15960	15960	15960	0
12	20240320	193100	207103800	15960	15960	15960	15960	0
13	20240320	193000	207103800	15960	15960	15960	15960	0
14	20240320	192900	207103800	15960	15960	15960	15960	0
15	20240320	192800	207103800	15960	15960	15960	15960	0
16	20240320	192700	207103800	15960	15960	15960	15960	0
17	20240320	192600	207103800	15960	15960	15960	15960	0
18	20240320	192500	207103800	15960	15960	15960	15960	0
19	20240320	192400	207103800	15960	15960	15960	15960	0
20	20240320	192300	207103800	15960	15960	15960	15960	0
21	20240320	192200	207103800	15960	15960	15960	15960	0
22	20240320	192100	207103800	15960	15960	15960	15960	0
23	20240320	192000	207103800	15960	15960	15960	15960	0
24	20240320	191900	207103800	15960	15960	15960	15960	0
25	20240320	191800	207103800	15960	15960	15960	15960	0
26	20240320	191700	207103800	15960	15960	15960	15960	0
27	20240320	191600	207103800	15960	15960	15960	15960	0
28	20240320	191500	207103800	15960	15960	15960	15960	0
29	20240320	191400	207103800	15960	15960	15960	15960	0
30	20240320	191300	207103800	15960	15960	15960	15960	0
31	20240320	191200	207103800	15960	15960	15960	15960	0
32	20240320	191100	207103800	15960	15960	15960	15960	588
33	20240320	191000	207103800	15960	15960	15960	15960	0
34	20240320	190900	207103800	15960	15960	15960	15960	0
35	20240320	190800	207103800	15960	15960	15960	15960	0
36	20240320	190700	207103800	15960	15960	15960	15960	0
37	20240320	190600	207103800	15960	15960	15960	15960	0
38	20240320	190500	207103800	15960	15960	15960	15960	0
39	20240320	190400	207103800	15960	15960	15960	15960	0
40	20240320	190300	207103800	15960	15960	15960	15960	0
41	20240320	190200	207103800	15960	15960	15960	15960	0
42	20240320	190100	207103800	15960	15960	15960	15960	0
43	20240320	190000	207103800	15960	15960	15960	15960	0
44	20240320	185900	207103800	15960	15960	15960	15960	0
45	20240320	185800	207103800	15960	15960	15960	15960	0
46	20240320	185700	207103800	15960	15960	15960	15960	0
47	20240320	185600	207103800	15960	15960	15960	15960	0
48	20240320	185500	207103800	15960	15960	15960	15960	0
49	20240320	185400	207103800	15960	15960	15960	15960	0
50	20240320	185300	207103800	15960	15960	15960	15960	0
51	20240320	185200	207103800	15960	15960	15960	15960	0
52	20240320	185100	207103800	15960	15960	15960	15960	0
53	20240320	185000	207103800	15960	15960	15960	15960	0
54	20240320	184900	207103800	15960	15960	15960	15960	0
55	20240320	184800	207103800	15960	15960	15960	15960	0
56	20240320	184700	207103800	15960	15960	15960	15960	0
57	20240320	184600	207103800	15960	15960	15960	15960	0
58	20240320	184500	207103800	15960	15960	15960	15960	0
59	20240320	184400	207103800	15960	15960	15960	15960	0
60	20240320	184300	207103800	15960	15960	15960	15960	0
61	20240320	184200	207103800	15960	15960	15960	15960	0
62	20240320	184100	207103800	15960	15960	15960	15960	588
63	20240320	184000	207103800	15960	15960	15960	15960	0
64	20240320	183900	207103800	15960	15960	15960	15960	0
65	20240320	183800	207103800	15960	15960	15960	15960	0
66	20240320	183700	207103800	15960	15960	15960	15960	0
67	20240320	183600	207103800	15960	15960	15960	15960	0
68	20240320	183500	207103800	15960	15960	15960	15960	0
69	20240320	183400	207103800	15960	15960	15960	15960	0
70	20240320	183300	207103800	15960	15960	15960	15960	0
71	20240320	183200	207103800	15960	15960	15960	15960	0
72	20240320	183100	207103800	15960	15960	15960	15960	0
73	20240320	183000	207103800	15960	15960	15960	15960	0
74	20240320	182900	207103800	15960	15960	15960	15960	0
75	20240320	182800	207103800	15960	15960	15960	15960	0
76	20240320	182700	207103800	15960	15960	15960	15960	0
77	20240320	182600	207103800	15960	15960	15960	15960	0
78	20240320	182500	207103800	15960	15960	15960	15960	0
79	20240320	182400	207103800	15960	15960	15960	15960	0
80	20240320	182300	207103800	15960	15960	15960	15960	0
81	20240320	182200	207103800	15960	15960	15960	15960	0
82	20240320	182100	207103800	15960	15960	15960	15960	0
83	20240320	182000	207103800	15960	15960	15960	15960	0
84	20240320	181900	207103800	15960	15960	15960	15960	0
85	20240320	181800	207103800	15960	15960	15960	15960	0
86	20240320	181700	207103800	15960	15960	15960	15960	0
87	20240320	181600	207103800	15960	15960	15960	15960	0
88	20240320	181500	207103800	15960	15960	15960	15960	0
89	20240320	181400	207103800	15960	15960	15960	15960	0
90	20240320	181300	207103800	15960	15960	15960	15960	0
91	20240320	181200	207103800	15960	15960	15960	15960	0
92	20240320	181100	207103800	15960	15960	15960	15960	588
93	20240320	181000	207103800	15960	15960	15960	15960	0
94	20240320	180900	207103800	15960	15960	15960	15960	0
95	20240320	180800	207103800	15960	15960	15960	15960	0
96	20240320	180700	207103800	15960	15960	15960	15960	0
97	20240320	180600	207103800	15960	15960	15960	15960	0
98	20240320	180500	207103800	15960	15960	15960	15960	0
99	20240320	180400	207103800	15960	15960	15960	15960	0
100	20240320	180300	207103800	15960	15960	15960	15960	0
101	20240320	180200	207103800	15960	15960	15960	15960	0
102	20240320	180100	207103800	15960	15960	15960	15960	0
103	20240320	180000	207103800	15960	15960	15960	15960	0
104	20240320	175900	207103800	15960	15960	15960	15960	0
105	20240320	175800	207103800	15960	15960	15960	15960	0
106	20240320	175700	207103800	15960	15960	15960	15960	0
107	20240320	175600	207103800	15960	15960	15960	15960	0
108	20240320	175500	207103800	15960	15960	15960	15960	0
109	20240320	175400	207103800	15960	15960	15960	15960	0
110	20240320	175300	207103800	15960	15960	15960	15960	0
111	20240320	175200	207103800	15960	15960	15960	15960	0
112	20240320	175100	207103800	15960	15960	15960	15960	0
113	20240320	175000	207103800	15960	15960	15960	15960	0
114	20240320	174900	207103800	15960	15960	15960	15960	0
115	20240320	174800	207103800	15960	15960	15960	15960	0
116	20240320	174700	207103800	15960	15960	15960	15960	0
117	20240320	174600	207103800	15960	15960	15960	15960	0
118	20240320	174500	207103800	15960	15960	15960	15960	0
119	20240320	174400	207103800	15960	15960	15960	15960	0
120	20240320	174300	207103800	15960	15960	15960	15960	0
121	20240320	174200	207103800	15960	15960	15960	15960	0
122	20240320	174100	207103800	15960	15960	15960	15960	588
123	20240320	174000	207103800	15960	15960	15960	15960	0
124	20240320	173900	207103800	15960	15960	15960	15960	0
125	20240320	173800	207103800	15960	15960	15960	15960	0
126	20240320	173700	207103800	15960	15960	15960	15960	0
127	20240320	173600	207103800	15960	15960	15960	15960	0
128	20240320	173500	207103800	15960	15960	15960	15960	0
129	20240320	173400	207103800	15960	15960	15960	15960	0
130	20240320	173300	207103800	15960	15960	15960	15960	0
131	20240320	173200	207103800	15960	15960	15960	15960	0
132	20240320	173100	207103800	15960	15960	15960	15960	0
133	20240320	173000	207103800	15960	15960	15960	15960	0
134	20240320	172900	207103800	15960	15960	15960	15960	0
135	20240320	172800	207103800	15960	15960	15960	15960	0
136	20240320	172700	207103800	15960	15960	15960	15960	0
137	20240320	172600	207103800	15960	15960	15960	15960	0
138	20240320	172500	207103800	15960	15960	15960	15960	0
139	20240320	172400	207103800	15960	15960	15960	15960	0
140	20240320	172300	207103800	15960	15960	15960	15960	0
141	20240320	172200	207103800	15960	15960	15960	15960	0
142	20240320	172100	207103800	15960	15960	15960	15960	0
143	20240320	172000	207103800	15960	15960	15960	15960	0
144	20240320	171900	207103800	15960	15960	15960	15960	0
145	20240320	171800	207103800	15960	15960	15960	15960	0
146	20240320	171700	207103800	15960	15960	15960	15960	0
147	20240320	171600	207103800	15960	15960	15960	15960	0
148	20240320	171500	207103800	15960	15960	15960	15960	0
149	20240320	171400	207103800	15960	15960	15960	15960	0
150	20240320	171300	207103800	15960	15960	15960	15960	0
151	20240320	171200	207103800	15960	15960	15960	15960	0
152	20240320	171100	207103800	15960	15960	15960	15960	588
153	20240320	171000	207103800	15960	15960	15960	15960	0
154	20240320	170900	207103800	15960	15960	15960	15960	0
155	20240320	170800	207103800	15960	15960	15960	15960	0
156	20240320	170700	207103800	15960	15960	15960	15960	0
157	20240320	170600	207103800	15960	15960	15960	15960	0
158	20240320	170500	207103800	15960	15960	15960	15960	0
159	20240320	170400	207103800	15960	15960	15960	15960	0
160	20240320	170300	207103800	15960	15960	15960	15960	0
161	20240320	170200	207103800	15960	15960	15960	15960	0
162	20240320	170100	207103800	15960	15960	15960	15960	0
163	20240320	170000	207103800	15960	15960	15960	15960	0
164	20240320	165900	207103800	15960	15960	15960	15960	0
165	20240320	165800	207103800	15960	15960	15960	15960	0
166	20240320	165700	207103800	15960	15960	15960	15960	0
167	20240320	165600	207103800	15960	15960	15960	15960	0
168	20240320	165500	207103800	15960	15960	15960	15960	0
169	20240320	165400	207103800	15960	15960	15960	15960	0
170	20240320	165300	207103800	15960	15960	15960	15960	0
171	20240320	165200	207103800	15960	15960	15960	15960	0
172	20240320	165100	207103800	15960	15960	15960	15960	0
173	20240320	165000	207103800	15960	15960	15960	15960	0
174	20240320	164900	207103800	15960	15960	15960	15960	0
175	20240320	164800	207103800	15960	15960	15960	15960	0
176	20240320	164700	207103800	15960	15960	15960	15960	0
177	20240320	164600	207103800	15960	15960	15960	15960	0
178	20240320	164500	207103800	15960	15960	15960	15960	0
179	20240320	164400	207103800	15960	15960	15960	15960	0
180	20240320	164300	207103800	15960	15960	15960	15960	0
181	20240320	164200	207103800	15960	15960	15960	15960	0
182	20240320	164100	207103800	15960	15960	15960	15960	588
183	20240320	164000	207103800	15960	15960	15960	15960	0
184	20240320	163900	207103800	15960	15960	15960	15960	0
185	20240320	163800	207103800	15960	15960	15960	15960	0
186	20240320	163700	207103800	15960	15960	15960	15960	0
187	20240320	163600	207103800	15960	15960	15960	15960	0
188	20240320	163500	207103800	15960	15960	15960	15960	0
189	20240320	163400	207103800	15960	15960	15960	15960	0
190	20240320	163300	207103800	15960	15960	15960	15960	0
191	20240320	163200	207103800	15960	15960	15960	15960	0
192	20240320	163100	207103800	15960	15960	15960	15960	0
193	20240320	163000	207103800	15960	15960	15960	15960	0
194	20240320	162900	207103800	15960	15960	15960	15960	0
195	20240320	162800	207103800	15960	15960	15960	15960	0
196	20240320	162700	207103800	15960	15960	15960	15960	0
197	20240320	162600	207103800	15960	15960	15960	15960	0
198	20240320	162500	207103800	15960	15960	15960	15960	0
199	20240320	162400	207103800	15960	15960	15960	15960	0
200	20240320	162300	207103800	15960	15960	15960	15960	0
201	20240320	162200	207103800	15960	15960	15960	15960	0
202	20240320	162100	207103800	15960	15960	15960	15960	0
203	20240320	162000	207103800	15960	15960	15960	15960	0
204	20240320	161900	207103800	15960	15960	15960	15960	0
205	20240320	161800	207103800	15960	15960	15960	15960	0
206	20240320	161700	207103800	15960	15960	15960	15960	0
207	20240320	161600	207103800	15960	15960	15960	15960	0
208	20240320	161500	207103800	15960	15960	15960	15960	0
209	20240320	161400	207103800	15960	15960	15960	15960	0
210	20240320	161300	207103800	15960	15960	15960	15960	0
211	20240320	161200	207103800	15960	15960	15960	15960	0
212	20240320	161100	207103800	15960	15960	15960	15960	588
213	20240320	161000	207103800	15960	15960	15960	15960	0
214	20240320	160900	207103800	15960	15960	15960	15960	0
215	20240320	160800	207103800	15960	15960	15960	15960	0
216	20240320	160700	207103800	15960	15960	15960	15960	0
217	20240320	160600	207103800	15960	15960	15960	15960	0
218	20240320	160500	207103800	15960	15960	15960	15960	0
219	20240320	160400	207103800	15960	15960	15960	15960	0
220	20240320	160300	207103800	15960	15960	15960	15960	0
221	20240320	160200	207103800	15960	15960	15960	15960	0
222	20240320	160100	207103800	15960	15960	15960	15960	0
223	20240320	160000	207103800	15960	15960	15960	15960	0
224	20240320	155900	207103800	15960	15960	15960	15960	0
225	20240320	155800	207103800	15960	15960	15960	15960	0
226	20240320	155700	207103800	15960	15960	15960	15960	0
227	20240320	155600	207103800	15960	15960	15960	15960	0
228	20240320	155500	207103800	15960	15960	15960	15960	0
229	20240320	155400	207103800	15960	15960	15960	15960	0
230	20240320	155300	207103800	15960	15960	15960	15960	0
231	20240320	155200	207103800	15960	15960	15960	15960	0
232	20240320	155100	207103800	15960	15960	15960	15960	0
233	20240320	155000	207103800	15960	15960	15960	15960	0
234	20240320	154900	207103800	15960	15960	15960	15960	0
235	20240320	154800	207103800	15960	15960	15960	15960	0
236	20240320	154700	207103800	15960	15960	15960	15960	0
237	20240320	154600	207103800	15960	15960	15960	15960	0
238	20240320	154500	207103800	15960	15960	15960	15960	0
239	20240320	154400	207103800	15960	15960	15960	15960	0
240	20240320	154300	207103800	15960	15960	15960	15960	0
241	20240320	154200	207103800	15960	15960	15960	15960	0
242	20240320	154100	207103800	15960	15960	15960	15960	588
243	20240320	154000	207103800	15960	15960	15960	15960	0
244	20240320	153900	207103800	15960	15960	15960	15960	0
245	20240320	153800	207103800	15960	15960	15960	15960	0
246	20240320	153700	207103800	15960	15960	15960	15960	0
247	20240320	153600	207103800	15960	15960	15960	15960	0
248	20240320	153500	207103800	15960	15960	15960	15960	0
249	20240320	153400	207103800	15960	15960	15960	15960	0
250	20240320	153300	207103800	15960	15960	15960	15960	0
251	20240320	153200	207103800	15960	15960	15960	15960	0
252	20240320	153100	207103800	15960	15960	15960	15960	0
253	20240320	153000	207103800	15960	15960	15960	15960	588
254	20240320	152900	197719320	15960	15960	15960	15960	0
255	20240320	152800	197719320	15960	15960	15960	15960	0
256	20240320	152700	197719320	15960	15960	15960	15960	0
257	20240320	152600	197719320	15960	15960	15960	15960	0
258	20240320	152500	197719320	15960	15960	15960	15960	0
259	20240320	152400	197719320	15960	15960	15960	15960	0
260	20240320	152300	197719320	15960	15960	15960	15960	0
261	20240320	152200	197719320	15960	15960	15960	15960	0
262	20240320	152100	197719320	15960	15960	15960	15960	0
263	20240320	152000	197719320	15960	15960	15960	15960	0
264	20240320	151900	197719320	15960	15870	15960	15870	3
265	20240320	151800	197671620	15960	15960	15960	15960	2
266	20240320	151700	197639700	15870	15870	15870	15870	12
267	20240320	151600	197449260	15970	15970	15970	15970	0
268	20240320	151500	197449260	15970	15970	15970	15970	0
269	20240320	151400	197449260	15970	15970	15970	15970	0
270	20240320	151300	197449260	15970	15970	15970	15970	0
271	20240320	151200	197449260	15970	15960	15970	15960	1000
272	20240320	151100	181481990	15960	15960	15960	15960	1
273	20240320	151000	181466030	15870	15870	15960	15870	7
274	20240320	150900	181354760	15970	15970	15970	15970	0
275	20240320	150800	181354760	15970	15900	15970	15890	200
276	20240320	150700	178175620	15970	15920	15970	15900	134
277	20240320	150600	176042270	15990	15990	15990	15990	0
278	20240320	150500	176042270	15990	15990	15990	15990	0
279	20240320	150400	176042270	15990	15990	15990	15990	5
280	20240320	150300	175962320	16000	16000	16000	16000	0
281	20240320	150200	175962320	16000	16000	16000	16000	0
282	20240320	150100	175962320	16000	16000	16000	16000	0
283	20240320	150000	175962320	16000	15950	16000	15940	22
284	20240320	145900	175611420	16000	16000	16000	16000	0
285	20240320	145800	175611420	16000	16000	16000	16000	0
286	20240320	145700	175611420	16000	16000	16000	16000	0
287	20240320	145600	175611420	16000	16000	16000	16000	0
288	20240320	145500	175611420	16000	16000	16000	16000	0
289	20240320	145400	175611420	16000	16000	16000	16000	0
290	20240320	145300	175611420	16000	16000	16000	16000	0
291	20240320	145200	175611420	16000	16000	16000	16000	0
292	20240320	145100	175611420	16000	16000	16000	16000	0
293	20240320	145000	175611420	16000	16000	16000	16000	0
294	20240320	144900	175611420	16000	16000	16000	16000	0
295	20240320	144800	175611420	16000	16000	16000	16000	0
296	20240320	144700	175611420	16000	16000	16000	16000	0
297	20240320	144600	175611420	16000	16000	16000	16000	0
298	20240320	144500	175611420	16000	15900	16000	15900	8
299	20240320	144400	175484020	16000	16000	16000	16000	0
300	20240320	144300	175484020	16000	15880	16000	15880	3
301	20240320	144200	175436150	16000	16000	16000	16000	0
302	20240320	144100	175436150	16000	16000	16000	16000	0
303	20240320	144000	175436150	16000	15990	16000	15990	500
304	20240320	143900	167438500	16000	16000	16000	16000	0
305	20240320	143800	167438500	16000	16000	16000	16000	0
306	20240320	143700	167438500	16000	16000	16000	16000	0
307	20240320	143600	167438500	16000	16000	16000	16000	0
308	20240320	143500	167438500	16000	16000	16000	16000	0
309	20240320	143400	167438500	16000	16000	16000	16000	0
310	20240320	143300	167438500	16000	16000	16000	16000	0
311	20240320	143200	167438500	16000	16000	16000	16000	0
312	20240320	143100	167438500	16000	16000	16000	16000	0
313	20240320	143000	167438500	16000	15900	16000	15900	500
314	20240320	142900	159452390	15900	15900	15900	15900	0
315	20240320	142800	159452390	15900	15900	15900	15900	0
316	20240320	142700	159452390	15900	15900	15900	15900	0
317	20240320	142600	159452390	15900	15900	15900	15900	0
318	20240320	142500	159452390	15900	15900	15900	15900	0
319	20240320	142400	159452390	15900	15900	15900	15900	0
320	20240320	142300	159452390	15900	15890	15900	15850	601
321	20240320	142200	149920990	15900	15900	15900	15900	0
322	20240320	142100	149920990	15900	15900	15900	15900	0
323	20240320	142000	149920990	15900	15900	15900	15900	2
324	20240320	141900	149889190	15900	15900	15900	15900	0
325	20240320	141800	149889190	15900	15900	15900	15900	0
326	20240320	141700	149889190	15900	15900	15900	15900	0
327	20240320	141600	149889190	15900	15900	15900	15900	0
328	20240320	141500	149889190	15900	15900	15900	15900	0
329	20240320	141400	149889190	15900	15900	15900	15900	0
330	20240320	141300	149889190	15900	15900	15900	15900	0
331	20240320	141200	149889190	15900	15900	15900	15900	0
332	20240320	141100	149889190	15900	15900	15900	15900	0
333	20240320	141000	149889190	15900	15900	15900	15900	0
334	20240320	140900	149889190	15900	15900	15900	15900	0
335	20240320	140800	149889190	15900	15900	15900	15900	0
336	20240320	140700	149889190	15900	15870	15900	15860	218
337	20240320	140600	146428850	15890	15900	15900	15870	1592
338	20240320	140500	121144160	15900	15920	15920	15900	313
339	20240320	140400	116167220	15910	15910	15910	15910	0
340	20240320	140300	116167220	15910	15910	15910	15910	0
341	20240320	140200	116167220	15910	15910	15910	15910	186
342	20240320	140100	113207960	15920	15920	15920	15920	253
343	20240320	140000	109180200	15930	15930	15930	15930	0
344	20240320	135900	109180200	15930	15930	15930	15930	0
345	20240320	135800	109180200	15930	15930	15930	15930	0
346	20240320	135700	109180200	15930	15930	15930	15930	0
347	20240320	135600	109180200	15930	15930	15930	15930	4
348	20240320	135500	109116480	15930	15930	15930	15930	4
349	20240320	135400	109052760	15930	15930	15930	15930	13
350	20240320	135300	108845670	15930	15930	15930	15930	0
351	20240320	135200	108845670	15930	15930	15930	15930	0
352	20240320	135100	108845670	15930	15930	15930	15930	6
353	20240320	135000	108750090	15930	15930	15930	15930	0
354	20240320	134900	108750090	15930	15930	15930	15930	0
355	20240320	134800	108750090	15930	15930	15930	15930	0
356	20240320	134700	108750090	15930	15930	15930	15930	50
357	20240320	134600	107953590	15930	15930	15930	15930	0
358	20240320	134500	107953590	15930	15930	15930	15930	0
359	20240320	134400	107953590	15930	15930	15930	15930	0
360	20240320	134300	107953590	15930	15930	15930	15930	0
361	20240320	134200	107953590	15930	15930	15930	15930	0
362	20240320	134100	107953590	15930	15930	15930	15930	1
363	20240320	134000	107937660	15910	15910	15910	15910	0
364	20240320	133900	107937660	15910	15910	15910	15910	0
365	20240320	133800	107937660	15910	15910	15910	15910	0
366	20240320	133700	107937660	15910	15910	15910	15910	0
367	20240320	133600	107937660	15910	15910	15910	15910	0
368	20240320	133500	107937660	15910	15910	15910	15910	0
369	20240320	133400	107937660	15910	15910	15910	15910	0
370	20240320	133300	107937660	15910	15920	15920	15910	58
371	20240320	133200	107014800	15910	15910	15910	15910	234
372	20240320	133100	103291860	15920	15930	15930	15920	203
373	20240320	133000	100059240	15930	15930	15930	15930	0
374	20240320	132900	100059240	15930	16000	16000	15930	148
375	20240320	132800	97694600	15930	15930	15930	15930	8
376	20240320	132700	97567160	16020	16020	16020	16020	0
377	20240320	132600	97567160	16020	16020	16020	16020	0
378	20240320	132500	97567160	16020	16020	16020	16020	0
379	20240320	132400	97567160	16020	16020	16020	16020	0
380	20240320	132300	97567160	16020	16020	16020	16020	0
381	20240320	132200	97567160	16020	16020	16020	16020	0
382	20240320	132100	97567160	16020	16020	16020	16020	0
383	20240320	132000	97567160	16020	16020	16020	16020	0
384	20240320	131900	97567160	16020	16020	16020	16020	0
385	20240320	131800	97567160	16020	16020	16020	16020	0
386	20240320	131700	97567160	16020	16020	16020	16020	0
387	20240320	131600	97567160	16020	16020	16020	16020	0
388	20240320	131500	97567160	16020	16020	16020	16020	0
389	20240320	131400	97567160	16020	16020	16020	16020	0
390	20240320	131300	97567160	16020	16020	16020	16020	0
391	20240320	131200	97567160	16020	15940	16020	15940	54
392	20240320	131100	96706240	16030	16030	16030	16030	0
393	20240320	131000	96706240	16030	16030	16030	16030	0
394	20240320	130900	96706240	16030	16030	16030	16030	0
395	20240320	130800	96706240	16030	16030	16030	16030	0
396	20240320	130700	96706240	16030	16030	16030	16030	0
397	20240320	130600	96706240	16030	16030	16030	16030	0
398	20240320	130500	96706240	16030	16030	16030	16030	0
399	20240320	130400	96706240	16030	16030	16030	16030	0
400	20240320	130300	96706240	16030	16030	16030	16030	0
401	20240320	130200	96706240	16030	16030	16030	16030	0
402	20240320	130100	96706240	16030	16030	16030	16030	0
403	20240320	130000	96706240	16030	16030	16030	16030	1
404	20240320	125900	96690210	16030	16030	16030	16030	0
405	20240320	125800	96690210	16030	16030	16030	16030	0
406	20240320	125700	96690210	16030	16030	16030	16030	0
407	20240320	125600	96690210	16030	16030	16030	16030	0
408	20240320	125500	96690210	16030	16030	16030	16030	0
409	20240320	125400	96690210	16030	16030	16030	16030	0
410	20240320	125300	96690210	16030	15980	16030	15930	802
411	20240320	125200	83898160	16040	16040	16040	16040	0
412	20240320	125100	83898160	16040	16040	16040	16040	0
413	20240320	125000	83898160	16040	16040	16040	16040	0
414	20240320	124900	83898160	16040	16040	16040	16040	0
415	20240320	124800	83898160	16040	16040	16040	16040	0
416	20240320	124700	83898160	16040	16040	16040	16040	0
417	20240320	124600	83898160	16040	16040	16040	16040	0
418	20240320	124500	83898160	16040	16040	16040	16040	0
419	20240320	124400	83898160	16040	16040	16040	16040	0
420	20240320	124300	83898160	16040	16040	16040	16040	0
421	20240320	124200	83898160	16040	16040	16040	16040	2
422	20240320	124100	83866080	15980	15980	15980	15980	10
423	20240320	124000	83706280	16040	16040	16040	16040	0
424	20240320	123900	83706280	16040	16040	16040	16040	0
425	20240320	123800	83706280	16040	16040	16040	16040	0
426	20240320	123700	83706280	16040	16040	16040	16040	0
427	20240320	123600	83706280	16040	16040	16040	16040	0
428	20240320	123500	83706280	16040	16040	16040	16040	0
429	20240320	123400	83706280	16040	16040	16040	16040	0
430	20240320	123300	83706280	16040	16040	16040	16040	0
431	20240320	123200	83706280	16040	16040	16040	16040	2
432	20240320	123100	83674200	15990	15990	15990	15990	60
433	20240320	123000	82714800	16040	16040	16040	16040	0
434	20240320	122900	82714800	16040	16040	16040	16040	0
435	20240320	122800	82714800	16040	16040	16040	16040	0
436	20240320	122700	82714800	16040	16040	16040	16040	0
437	20240320	122600	82714800	16040	16000	16040	16000	6
438	20240320	122500	82618720	16040	16040	16040	16040	0
439	20240320	122400	82618720	16040	16040	16040	16040	0
440	20240320	122300	82618720	16040	16040	16040	16040	0
441	20240320	122200	82618720	16040	16040	16040	16040	0
442	20240320	122100	82618720	16040	16040	16040	16040	0
443	20240320	122000	82618720	16040	16040	16040	16040	0
444	20240320	121900	82618720	16040	16040	16040	16040	2
445	20240320	121800	82586640	16010	16010	16010	16010	11
446	20240320	121700	82410530	16040	16040	16040	16040	0
447	20240320	121600	82410530	16040	16040	16040	16040	0
448	20240320	121500	82410530	16040	16040	16040	16040	0
449	20240320	121400	82410530	16040	16040	16040	16040	0
450	20240320	121300	82410530	16040	16040	16040	16040	0
451	20240320	121200	82410530	16040	16040	16040	16040	0
452	20240320	121100	82410530	16040	16040	16040	16040	0
453	20240320	121000	82410530	16040	16040	16040	16040	0
454	20240320	120900	82410530	16040	16040	16040	16040	0
455	20240320	120800	82410530	16040	16040	16040	16040	6
456	20240320	120700	82314290	16010	16010	16010	16010	0
457	20240320	120600	82314290	16010	16010	16010	16010	0
458	20240320	120500	82314290	16010	16010	16010	16010	50
459	20240320	120400	81513790	15990	15990	15990	15990	0
460	20240320	120300	81513790	15990	15990	15990	15990	0
461	20240320	120200	81513790	15990	15990	15990	15990	0
462	20240320	120100	81513790	15990	15990	15990	15990	9
463	20240320	120000	81369880	15980	15980	15980	15980	0
464	20240320	115900	81369880	15980	15980	15980	15980	0
465	20240320	115800	81369880	15980	15980	15980	15980	0
466	20240320	115700	81369880	15980	15980	15980	15980	0
467	20240320	115600	81369880	15980	15980	15980	15980	0
468	20240320	115500	81369880	15980	15980	15980	15980	0
469	20240320	115400	81369880	15980	15980	15980	15980	0
470	20240320	115300	81369880	15980	15980	15980	15980	13
471	20240320	115200	81162140	15980	15980	15980	15980	0
472	20240320	115100	81162140	15980	15970	15980	15970	401
473	20240320	115000	74754170	15960	15960	15960	15960	0
474	20240320	114900	74754170	15960	15960	15960	15960	0
475	20240320	114800	74754170	15960	15960	15960	15960	0
476	20240320	114700	74754170	15960	15960	15960	15960	0
477	20240320	114600	74754170	15960	15960	15960	15960	0
478	20240320	114500	74754170	15960	15960	15960	15960	0
479	20240320	114400	74754170	15960	15970	15970	15960	295
480	20240320	114300	70045350	15980	15980	15980	15980	0
481	20240320	114200	70045350	15980	15980	15980	15980	0
482	20240320	114100	70045350	15980	15980	15980	15980	0
483	20240320	114000	70045350	15980	15980	15980	15980	0
484	20240320	113900	70045350	15980	15980	15980	15980	0
485	20240320	113800	70045350	15980	15980	15980	15980	0
486	20240320	113700	70045350	15980	15980	15980	15980	0
487	20240320	113600	70045350	15980	15980	15980	15980	0
488	20240320	113500	70045350	15980	15980	15980	15980	0
489	20240320	113400	70045350	15980	15980	15980	15980	0
490	20240320	113300	70045350	15980	15980	15980	15980	0
491	20240320	113200	70045350	15980	15980	15980	15980	0
492	20240320	113100	70045350	15980	15980	15980	15980	0
493	20240320	113000	70045350	15980	15980	15980	15980	0
494	20240320	112900	70045350	15980	15980	15980	15980	0
495	20240320	112800	70045350	15980	15980	15980	15980	214
496	20240320	112700	66625630	16030	16030	16030	16030	0
497	20240320	112600	66625630	16030	16030	16030	16030	0
498	20240320	112500	66625630	16030	16030	16030	16030	0
499	20240320	112400	66625630	16030	16030	16030	16030	0
500	20240320	112300	66625630	16030	16030	16030	16030	0
501	20240320	112200	66625630	16030	16030	16030	16030	0
502	20240320	112100	66625630	16030	16030	16030	16030	173
503	20240320	112000	63852440	16030	16030	16030	16030	0
504	20240320	111900	63852440	16030	16030	16030	16030	0
505	20240320	111800	63852440	16030	16030	16030	16030	0
506	20240320	111700	63852440	16030	16030	16030	16030	0
507	20240320	111600	63852440	16030	16030	16030	16030	0
508	20240320	111500	63852440	16030	16030	16030	16030	0
509	20240320	111400	63852440	16030	16030	16030	16030	0
510	20240320	111300	63852440	16030	16030	16030	16030	1
511	20240320	111200	63836410	15980	15980	15980	15980	0
512	20240320	111100	63836410	15980	15980	15980	15980	0
513	20240320	111000	63836410	15980	15980	15980	15980	0
514	20240320	110900	63836410	15980	15980	15980	15980	0
515	20240320	110800	63836410	15980	15980	15980	15980	0
516	20240320	110700	63836410	15980	15980	15980	15980	0
517	20240320	110600	63836410	15980	15980	15980	15980	0
518	20240320	110500	63836410	15980	15980	15980	15980	0
519	20240320	110400	63836410	15980	15980	15980	15980	0
520	20240320	110300	63836410	15980	15980	15980	15980	0
521	20240320	110200	63836410	15980	15980	15980	15980	0
522	20240320	110100	63836410	15980	16030	16030	15980	2
523	20240320	110000	63804400	16030	16030	16030	16030	0
524	20240320	105900	63804400	16030	16030	16030	16030	0
525	20240320	105800	63804400	16030	16030	16030	16030	0
526	20240320	105700	63804400	16030	16030	16030	16030	49
527	20240320	105600	63018930	16030	16030	16030	16030	0
528	20240320	105500	63018930	16030	16030	16030	16030	0
529	20240320	105400	63018930	16030	16030	16030	16030	0
530	20240320	105300	63018930	16030	15960	16030	15960	21
531	20240320	105200	62683700	15970	15970	15970	15960	212
532	20240320	105100	59298860	16000	16000	16000	16000	0
533	20240320	105000	59298860	16000	16000	16000	16000	179
534	20240320	104900	56434860	16040	16040	16040	16040	0
535	20240320	104800	56434860	16040	16040	16040	16040	0
536	20240320	104700	56434860	16040	16040	16040	16040	0
537	20240320	104600	56434860	16040	16040	16040	16040	0
538	20240320	104500	56434860	16040	16040	16040	16040	348
539	20240320	104400	50852940	16040	16040	16040	16040	0
540	20240320	104300	50852940	16040	16040	16040	16040	0
541	20240320	104200	50852940	16040	16040	16040	16040	0
542	20240320	104100	50852940	16040	16040	16040	16040	0
543	20240320	104000	50852940	16040	16040	16040	16040	1
544	20240320	103900	50836900	15970	15970	15970	15970	4
545	20240320	103800	50773020	16040	16040	16040	16040	0
546	20240320	103700	50773020	16040	16020	16040	16020	53
547	20240320	103600	49923920	16020	16020	16020	16020	0
548	20240320	103500	49923920	16020	16020	16020	16020	0
549	20240320	103400	49923920	16020	16020	16020	16020	0
550	20240320	103300	49923920	16020	16020	16020	16020	0
551	20240320	103200	49923920	16020	16020	16020	16020	0
552	20240320	103100	49923920	16020	16020	16020	16020	0
553	20240320	103000	49923920	16020	16020	16020	16020	0
554	20240320	102900	49923920	16020	16020	16020	16020	1
555	20240320	102800	49907900	15960	15960	15960	15960	3
556	20240320	102700	49860020	15960	15960	15960	15960	0
557	20240320	102600	49860020	15960	15960	15960	15960	0
558	20240320	102500	49860020	15960	15960	15960	15960	0
559	20240320	102400	49860020	15960	15970	15970	15960	9
560	20240320	102300	49716370	16020	16020	16020	16020	0
561	20240320	102200	49716370	16020	16020	16020	16020	6
562	20240320	102100	49620250	16020	16020	16020	16020	0
563	20240320	102000	49620250	16020	16020	16020	16020	0
564	20240320	101900	49620250	16020	16020	16020	16020	97
565	20240320	101800	48066310	16050	16050	16050	16050	0
566	20240320	101700	48066310	16050	16050	16050	16050	0
567	20240320	101600	48066310	16050	16050	16050	16050	0
568	20240320	101500	48066310	16050	16050	16050	16050	0
569	20240320	101400	48066310	16050	16050	16050	16050	0
570	20240320	101300	48066310	16050	16050	16050	16050	0
571	20240320	101200	48066310	16050	16050	16050	16050	0
572	20240320	101100	48066310	16050	16050	16050	16050	0
573	20240320	101000	48066310	16050	16050	16050	16050	0
574	20240320	100900	48066310	16050	16050	16050	16050	0
575	20240320	100800	48066310	16050	16050	16050	16050	0
576	20240320	100700	48066310	16050	16050	16050	16050	0
577	20240320	100600	48066310	16050	16000	16050	15970	43
578	20240320	100500	47379130	16080	16080	16080	16080	0
579	20240320	100400	47379130	16080	16080	16080	16080	0
580	20240320	100300	47379130	16080	16080	16080	16080	0
581	20240320	100200	47379130	16080	16080	16080	16080	0
582	20240320	100100	47379130	16080	16080	16080	16080	0
583	20240320	100000	47379130	16080	16080	16080	16080	0
584	20240320	095900	47379130	16080	15990	16080	15990	42
585	20240320	095800	46707370	16080	16080	16080	16080	2
586	20240320	095700	46675210	16080	16080	16080	16080	0
587	20240320	095600	46675210	16080	15990	16080	15990	11
588	20240320	095500	46499140	16080	16080	16080	16080	0
589	20240320	095400	46499140	16080	16080	16080	16080	0
590	20240320	095300	46499140	16080	16080	16080	16080	3
591	20240320	095200	46450900	16000	16000	16000	16000	10
592	20240320	095100	46290900	16080	16080	16080	16080	0
593	20240320	095000	46290900	16080	16080	16080	16080	0
594	20240320	094900	46290900	16080	16000	16080	16000	7
595	20240320	094800	46178740	16000	16000	16000	16000	70
596	20240320	094700	45058740	16080	16080	16080	16080	1
597	20240320	094600	45042660	16080	16080	16080	16080	0
598	20240320	094500	45042660	16080	16080	16080	16080	0
599	20240320	094400	45042660	16080	16080	16080	16080	0
600	20240320	094300	45042660	16080	16080	16080	16080	0
601	20240320	094200	45042660	16080	16080	16080	16080	0
602	20240320	094100	45042660	16080	16080	16080	16080	0
603	20240320	094000	45042660	16080	16080	16080	16080	0
604	20240320	093900	45042660	16080	15960	16080	15960	60
605	20240320	093800	44084170	16080	16080	16080	16080	249
606	20240320	093700	40080250	16080	16080	16080	16080	0
607	20240320	093600	40080250	16080	15990	16080	15950	515
608	20240320	093500	31845620	16080	16000	16080	16000	388
609	20240320	093400	25637050	16080	16000	16080	16000	33
610	20240320	093300	25108890	16110	16110	16110	16110	0
611	20240320	093200	25108890	16110	16110	16110	16110	0
612	20240320	093100	25108890	16110	16130	16130	16000	64
613	20240320	093000	24083630	16010	16140	16140	16010	19
614	20240320	092900	23778140	16150	16150	16150	16150	0
615	20240320	092800	23778140	16150	16150	16150	16150	0
616	20240320	092700	23778140	16150	16150	16150	16150	8
617	20240320	092600	23648940	16150	16150	16150	16150	0
618	20240320	092500	23648940	16150	16150	16150	16150	0
619	20240320	092400	23648940	16150	16150	16150	16150	0
620	20240320	092300	23648940	16150	16150	16150	16150	2
621	20240320	092200	23616640	16160	16160	16160	16160	0
622	20240320	092100	23616640	16160	16020	16160	16010	150
623	20240320	092000	21214390	16180	16020	16180	16020	61
624	20240320	091900	20237010	16200	16200	16200	16200	0
625	20240320	091800	20237010	16200	16200	16200	16200	4
626	20240320	091700	20172210	16030	16030	16030	16020	153
627	20240320	091600	17720650	16220	16220	16220	16220	0
628	20240320	091500	17720650	16220	16220	16220	16220	0
629	20240320	091400	17720650	16220	16220	16220	16220	0
630	20240320	091300	17720650	16220	16220	16220	16220	0
631	20240320	091200	17720650	16220	16020	16220	16020	17
632	20240320	091100	17446590	16240	16240	16240	16240	2
633	20240320	091000	17414110	16160	16160	16160	16150	516
634	20240320	090900	9078580	16280	16280	16280	16280	0
635	20240320	090800	9078580	16280	16280	16280	16280	0
636	20240320	090700	9078580	16280	16280	16280	16280	0
637	20240320	090600	9078580	16280	16280	16280	16280	0
638	20240320	090500	9078580	16280	16160	16280	16160	66
639	20240320	090400	8011780	16300	16300	16300	16300	0
640	20240320	090300	8011780	16300	16300	16300	16300	0
641	20240320	090200	8011780	16300	16290	16300	16290	10
642	20240320	090100	7848840	16350	16290	16350	16290	206
643	20240320	090000	4490850	16300	16180	16380	16180	277